CTCP Tư vấn Thiết kế Viettel (vtk)

50.60
-0.20
(-0.39%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-1.70 -3.26% 78,300 100 0.0
50.10
52.50
50.30
2 tháng
(2025-10-06) 		0.50 1% 255,900 4,300 0.2
47.80
54
50.30
3 tháng
(2025-09-05) 		-4 -7.34% 334,500 6,700 0.3
47.80
54.50
50.30
6 tháng
(2025-06-09) 		-2.25 -4.26% 1,245,200 -28,000 0.2
47.80
59.67
50.30
12 tháng
(2024-12-09) 		-16.97 -25.15% 4,588,957 24,416 5.2
42.71
77.22
50.30
24 tháng
(2023-12-15) 		22.11 77.85% 20,095,889 -195,473 -4.9
27.82
93.05
50.30
36 tháng
(2022-12-20) 		34.22 210.21% 21,305,827 -10,379 -0.9
15.85
93.05
50.30
60 tháng
(2020-12-30) 		38.57 323.31% 23,756,537 -107,454 -4.2
9.82
93.05
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2019
9.64
 2,708 9.64 9.64 9.46 0 0 0
02/12/2019
9.67
 1,102 9.75 9.89 9.67 0 0 0
29/11/2019
9.75
 688 9.60 9.75 9.60 0 0 0
28/11/2019
9.57
 3,112 9.49 9.60 9.49 0 0 0
27/11/2019
9.75
 9,120 9.75 9.82 9.75 0 0 0
26/11/2019
10.43
 140 10.43 10.43 10.43 0 0 0
25/11/2019
10.11
 1,269 10.29 10.29 10.11 0 0 0
22/11/2019
10.29
 2,329 10.11 10.29 10.11 0 0 0
21/11/2019
10.40
 2,380 10.58 10.58 10.11 0 0 0
20/11/2019
10.68
 900 10.65 10.68 10.65 0 0 0
19/11/2019
10.65
 1,000 10.65 10.65 10.65 0 0 0
18/11/2019
10.61
 830 10.68 10.68 10.61 0 0 0
15/11/2019
10.65
 1,510 10.65 10.68 10.65 0 500 -0.0
14/11/2019
10.58
 5,119 11.19 11.19 10.47 0 0 0
13/11/2019
11.08
 1,692 10.90 11.08 10.90 0 0 0
12/11/2019
10.94
 2,120 11.08 11.08 10.90 0 0 0
11/11/2019
11.08
 20 11.08 11.08 11.08 0 0 0
08/11/2019
11.19
 2,300 11.08 11.19 11.01 0 0 0
07/11/2019
11.26
 4,310 11.37 11.41 11.26 0 0 0
06/11/2019
10.90
 2,609 10.86 11.37 10.86 20 0 0.0
05/11/2019
10.86
 6,700 10.86 10.90 10.47 0 3,100 -0.1
04/11/2019
10.83
 7,147 10.94 10.94 10.83 0 0 0
01/11/2019
11.01
 5,340 11.08 11.08 10.90 0 0 0
31/10/2019
11.04
 3,710 11.23 11.23 11.01 0 0 0
30/10/2019
11.01
 4,870 11.12 11.12 10.83 20 300 -0.0
29/10/2019
11.01
 2,100 11.15 11.15 10.90 0 0 0
28/10/2019
11.23
 363 11.23 11.23 11.23 0 0 0
25/10/2019
11.23
 1,631 11.26 11.26 11.19 0 0 0
24/10/2019
11.26
 4,500 11.12 11.26 11.12 0 0 0
23/10/2019
11.12
 2,719 11.08 11.12 11.08 0 0 0
22/10/2019
11.01
 3,610 11.08 11.19 11.01 0 0 0
21/10/2019
11.04
 4,700 11.23 11.23 11.04 0 700 -0.0
18/10/2019
11.19
 2,236 11.37 11.55 11.19 0 0 0
17/10/2019
11.37
 3,073 11.44 11.44 11.30 0 0 0
16/10/2019
11.44
 8,050 11.55 11.55 11.44 0 0 0
15/10/2019
11.55
 3,168 11.48 11.55 11.44 0 0 0
14/10/2019
11.48
 7,102 11.62 11.69 11.48 0 0 0
11/10/2019
11.55
 1,600 11.51 11.55 11.51 100 0 0.0
10/10/2019: Cổ tức tiền mặt tỉ lệ: 15%
10/10/2019
11.77
 7,814 11.55 11.88 11.55 0 0 0
09/10/2019
11.33
 29,784 10.78 11.40 10.78 0 500 -0.0
08/10/2019
10.78
 3,000 10.82 10.82 10.75 0 0 0
07/10/2019
10.89
 3,970 10.92 11.02 10.68 0 400 -0.0
04/10/2019
10.68
 8,346 10.78 10.78 10.64 0 1,400 -0.0
03/10/2019
10.61
 14,250 10.40 11.02 10.40 0 300 -0.0
02/10/2019
10.68
 8,950 11.20 11.26 10.68 0 0 0
01/10/2019
10.99
 6,310 10.85 11.02 10.85 0 100 -0.0
30/09/2019
10.89
 6,830 10.85 10.92 10.85 0 0 0
27/09/2019
10.68
 3,695 10.68 10.75 10.68 0 0 0
26/09/2019
10.68
 1,800 10.68 10.68 10.61 0 0 0
25/09/2019
10.61
 3,300 10.51 10.64 10.51 0 0 0
24/09/2019
10.54
 6,400 10.51 10.54 10.51 0 0 0
23/09/2019
10.54
 8,200 10.75 10.78 10.51 0 0 0
20/09/2019
10.75
 5,533 10.64 10.78 10.64 0 0 0
19/09/2019
10.85
 2,900 11.02 11.02 10.85 0 0 0
18/09/2019
11.02
 7,100 11.09 11.09 10.92 0 0 0
17/09/2019
11.02
 6,900 11.13 11.13 10.85 0 0 0
16/09/2019
11.02
 3,700 10.68 11.37 10.68 500 0 0.0
13/09/2019
11.37
 8,950 11.40 11.40 11.09 0 300 -0.0
12/09/2019
11.37
 9,627 11.37 11.88 11.37 200 0 0.0
11/09/2019
11.16
 17,725 10.33 11.23 10.33 0 0 0
10/09/2019
9.82
 25,196 10.68 10.68 9.82 0 0 0
09/09/2019
10.85
 11,626 11.02 11.37 10.75 0 0 0
06/09/2019
11.54
 2,800 11.61 11.61 11.54 0 0 0
05/09/2019
11.54
 7,500 11.71 12.06 11.37 100 0 0.0
04/09/2019
11.20
 34,094 12.06 12.06 10.51 0 0 0
03/09/2019
12.19
 15,030 12.75 12.75 12.19 0 100 -0.0
30/08/2019
12.71
 2,330 12.92 12.92 12.68 0 0 0
29/08/2019
12.75
 16,960 12.68 13.02 12.68 0 0 0
28/08/2019
13.06
 20,160 13.09 13.37 12.95 0 0 0
27/08/2019
13.19
 14,718 13.16 13.26 13.09 0 0 0
26/08/2019
13.19
 8,170 13.26 13.30 13.09 100 0 0.0
23/08/2019
13.44
 18,765 13.33 13.47 13.26 0 0 0
22/08/2019
13.26
 26,331 13.06 13.40 12.64 1 0 0.0
21/08/2019
13.06
 20,676 13.09 13.30 12.75 200 0 0.0
20/08/2019
13.26
 21,328 13.26 13.37 13.16 300 0 0.0
19/08/2019
13.30
 16,946 13.37 13.37 13.09 0 0 0
16/08/2019
13.37
 58,061 13.61 13.78 13.37 200 0 0.0
15/08/2019
13.61
 24,527 12.95 13.71 12.95 1,000 0 0.0
14/08/2019
13.09
 8,123 11.99 13.78 11.99 0 0 0
13/08/2019
11.99
 53,885 12.81 12.81 11.88 0 0 0
12/08/2019
12.85
 25,390 13.26 13.26 12.64 0 0 0
09/08/2019
13.44
 30,050 13.78 13.78 13.12 0 0 0
08/08/2019
13.78
 28,961 13.40 14.43 13.40 1,600 1,400 0.0
07/08/2019
13.47
 38,830 14.78 15.12 13.40 0 4,000 -0.2
06/08/2019
14.78
 82,979 14.19 16.02 13.78 900 0 0.0
05/08/2019
14.19
 76,738 13.50 14.26 13.47 2,100 0 0.1
02/08/2019
13.37
 63,779 12.44 13.50 12.40 0 1,000 -0.0
01/08/2019
12.54
 11,584 11.88 12.68 11.88 20 0 0.0
31/07/2019
12.09
 29,141 11.92 12.09 11.06 500 0 0.0
30/07/2019
11.92
 46,135 13.47 13.47 11.78 0 500 -0.0
29/07/2019
13.26
 41,184 13.09 13.61 13.06 0 0 0
26/07/2019
13.19
 38,792 12.40 13.78 12.40 2,300 500 0.1
25/07/2019
12.61
 114,688 11.06 12.61 11.06 600 1,000 -0.0
24/07/2019
11.16
 37,500 11.06 11.16 10.85 0 100 -0.0
23/07/2019
10.99
 36,065 11.20 11.20 10.95 2,000 0 0.1
22/07/2019
11.02
 27,746 10.85 11.02 10.51 1,000 0 0.0
19/07/2019
10.71
 60,870 10.58 11.37 10.33 4,000 0 0.1
18/07/2019
10.37
 23,800 10.16 10.58 9.99 0 0 0
17/07/2019
10.20
 25,600 10.89 10.89 10.16 0 500 -0.0
16/07/2019
10.61
 63,594 9.99 10.71 9.99 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |